Beijing Hanjian Heshan Pipeline Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.490	8.140	7.490	8.010	7.983	54,384,034
2022-05-09	7.280	7.750	7.260	7.620	7.594	43,408,863
2022-05-06	7.390	7.540	7.100	7.220	7.195	36,401,101
2022-05-05	7.270	7.900	7.200	7.730	7.704	47,670,126
2022-04-29	7.130	7.530	7.040	7.390	7.365	43,196,000
2022-04-28	7.400	7.680	7.180	7.260	7.235	53,073,908
2022-04-27	7.750	8.000	7.500	7.980	7.953	65,306,463
2022-04-26	7.390	7.770	7.270	7.630	7.604	50,304,100
2022-04-25	7.110	7.750	7.100	7.330	7.305	46,569,900
2022-04-22	6.900	7.650	6.880	7.390	7.365	44,698,120
2022-04-21	7.600	7.720	6.990	7.040	7.016	40,864,343
2022-04-20	8.210	8.210	7.520	7.770	7.744	49,277,500
2022-04-19	8.090	8.440	7.930	8.250	8.222	48,482,800
2022-04-18	9.310	9.370	8.660	8.660	8.630	37,181,600
2022-04-15	9.960	10.290	9.550	9.620	9.587	46,411,900
2022-04-14	9.490	10.060	9.490	9.880	9.846	37,834,200
2022-04-13	10.100	10.380	9.580	9.780	9.747	63,374,984
2022-04-12	10.100	11.250	9.800	10.640	10.604	85,804,300
2022-04-11	10.360	10.850	10.240	10.530	10.494	70,095,900
2022-04-08	10.110	10.680	9.810	10.450	10.414	76,073,984
2022-04-07	9.750	10.680	9.600	9.990	9.956	70,572,100
2022-04-06	9.480	9.900	9.250	9.900	9.866	51,152,390
2022-04-01	9.800	9.980	9.570	9.630	9.597	61,216,800
2022-03-31	10.400	11.120	9.950	10.250	10.215	114,893,227
2022-03-30	9.630	10.390	9.500	10.110	10.076	64,691,981
2022-03-29	10.180	10.180	9.390	9.580	9.547	62,029,581
2022-03-28	9.580	10.500	9.410	10.200	10.165	63,233,308
2022-03-25	9.260	9.850	9.260	9.650	9.617	55,485,890
2022-03-24	9.420	9.640	9.280	9.320	9.288	41,767,300
2022-03-23	9.790	10.190	9.530	9.620	9.587	63,841,690
2022-03-22	10.810	10.810	9.830	9.990	9.956	90,183,907
2022-03-21	9.670	10.810	9.500	10.810	10.773	93,689,217
2022-03-18	9.200	10.200	9.130	9.830	9.796	88,090,200
2022-03-17	9.100	9.920	8.900	9.570	9.537	93,722,050
2022-03-16	8.600	9.070	8.400	9.020	8.989	52,660,593
2022-03-15	8.570	9.150	8.460	8.580	8.551	50,630,861
2022-03-14	9.010	9.450	8.570	8.710	8.680	52,981,150
2022-03-11	9.130	9.490	8.870	9.180	9.149	64,513,400
2022-03-10	8.550	9.320	8.360	9.320	9.288	69,539,908
2022-03-09	8.150	8.550	7.830	8.470	8.441	40,399,700
2022-03-08	8.650	8.660	8.010	8.150	8.122	39,315,257
2022-03-07	8.740	8.970	8.500	8.730	8.700	38,535,158
2022-03-04	9.070	9.220	8.420	8.590	8.561	47,397,906
2022-03-03	9.270	9.490	9.090	9.200	9.169	54,635,436
2022-03-02	8.670	9.570	8.640	9.260	9.228	62,558,802
2022-03-01	8.520	8.980	8.450	8.800	8.770	51,813,402
2022-02-28	8.880	8.940	8.300	8.430	8.401	48,622,745
2022-02-25	8.650	9.470	8.650	8.890	8.860	78,366,612
2022-02-24	9.510	9.800	9.510	9.510	9.478	18,579,400
2022-02-23	10.570	10.980	10.570	10.570	10.534	78,984,755
2022-02-22	10.800	11.740	10.760	11.740	11.700	115,666,959
2022-02-21	10.030	10.670	9.430	10.670	10.634	106,152,059
2022-02-18	8.480	9.700	8.200	9.700	9.667	60,056,547
2022-02-17	8.270	9.190	8.030	8.820	8.790	66,669,974
2022-02-16	8.410	8.620	8.100	8.430	8.401	40,300,700
2022-02-15	8.570	8.570	8.000	8.180	8.152	35,787,700
2022-02-14	8.190	8.780	8.110	8.490	8.461	44,402,600
2022-02-11	8.590	8.830	8.130	8.370	8.341	74,004,844
2022-02-10	9.600	9.600	8.740	8.950	8.919	79,663,795
2022-02-09	8.770	9.000	8.500	8.730	8.700	55,318,997

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-17	0.0208 CNY
2019-08-01	0.0132 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.